| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-3.67 | -13.46% | 2,600 | 0 | 0 |
20.81
29.38
23.60
|
|
2 tháng
(2026-07-20) |
-5.68 | -19.40% | 3,000 | 0 | 0 |
20.81
29.38
23.60
|
|
3 tháng
(2026-06-22) |
-7.54 | -24.21% | 5,400 | 0 | 0 |
20.81
31.14
23.60
|
|
6 tháng
(2026-03-23) |
-2.35 | -9.06% | 7,700 | 0 | 0 |
18.26
31.14
23.60
|
|
12 tháng
(2025-09-23) |
-2.35 | -9.04% | 69,700 | 0 | 0 |
17.14
31.14
23.60
|
|
24 tháng
(2024-09-30) |
12.04 | 104.08% | 967,300 | 0 | 0 |
11.56
31.14
23.60
|
|
36 tháng
(2023-10-04) |
15.27 | 183.44% | 1,246,300 | 0 | 0 |
7.49
31.14
23.60
|
|
60 tháng
(2021-10-14) |
15.09 | 177.28% | 1,608,200 | -1,348 | 0.5 |
7.32
31.14
23.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
20.76
|
500 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
| 11/12/2025 |
21.20
|
300 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 10/12/2025 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
| 09/12/2025 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
| 08/12/2025 |
22.52
|
300 | 24.48 | 24.48 | 22.52 | 0 | 0 | 0 | |
| 05/12/2025 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
| 04/12/2025 |
22.91
|
3,500 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
| 03/12/2025 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 02/12/2025 |
21.45
|
200 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 01/12/2025 |
22.33
|
100 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 28/11/2025 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
| 27/11/2025 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
| 26/11/2025 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
| 25/11/2025 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
| 24/11/2025 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
| 21/11/2025 |
20.96
|
500 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
| 20/11/2025 |
22.47
|
1,700 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 19/11/2025 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 18/11/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 17/11/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 14/11/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 13/11/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 12/11/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 11/11/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 10/11/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 07/11/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 06/11/2025 |
24.09
|
500 | 24.14 | 24.14 | 24.09 | 0 | 0 | 0 | |
| 05/11/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 04/11/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 03/11/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 31/10/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 30/10/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 29/10/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 28/10/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 27/10/2025 |
25.46
|
300 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 24/10/2025 |
27.32
|
400 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 23/10/2025 |
29.33
|
0 | 29.33 | 29.33 | 29.33 | 0 | 0 | 0 | |
| 22/10/2025 |
29.33
|
800 | 27.32 | 29.33 | 27.32 | 0 | 0 | 0 | |
| 21/10/2025 |
27.42
|
100 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 20/10/2025 |
28.06
|
300 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 17/10/2025 |
30.16
|
0 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
| 16/10/2025 |
30.16
|
0 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
| 15/10/2025 |
30.16
|
400 | 30.16 | 30.36 | 30.16 | 0 | 0 | 0 | |
| 14/10/2025 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 13/10/2025 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 10/10/2025 |
28.45
|
100 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 09/10/2025 |
30.55
|
3,300 | 28.79 | 30.80 | 26.78 | 0 | 0 | 0 | |
| 08/10/2025 |
28.79
|
1,700 | 26.88 | 28.79 | 26.88 | 0 | 0 | 0 | |
| 07/10/2025 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 06/10/2025 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 03/10/2025 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 02/10/2025 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 01/10/2025 |
26.93
|
300 | 28.20 | 28.20 | 26.93 | 0 | 0 | 0 | |
| 30/09/2025 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
| 29/09/2025 |
28.25
|
6,800 | 25.95 | 28.25 | 25.85 | 0 | 0 | 0 | |
| 26/09/2025 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 25/09/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 25/09/2025 |
26.44
|
600 | 26.39 | 26.44 | 26.39 | 0 | 0 | 0 | |
| 24/09/2025 |
25.75
|
100 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 23/09/2025 |
25.95
|
1,200 | 24.51 | 25.95 | 24.51 | 0 | 0 | 0 | |
| 22/09/2025 |
24.51
|
600 | 24.26 | 24.51 | 24.26 | 0 | 0 | 0 | |
| 19/09/2025 |
24.22
|
100 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
| 18/09/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 17/09/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 16/09/2025 |
25.85
|
1,500 | 23.21 | 25.85 | 23.21 | 0 | 0 | 0 | |
| 15/09/2025 |
24.17
|
400 | 24.22 | 24.22 | 24.12 | 0 | 0 | 0 | |
| 12/09/2025 |
25.66
|
2,200 | 25.75 | 25.75 | 25.66 | 0 | 0 | 0 | |
| 11/09/2025 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 10/09/2025 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 09/09/2025 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 08/09/2025 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 05/09/2025 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 04/09/2025 |
26.33
|
900 | 26.33 | 26.33 | 25.47 | 0 | 0 | 0 | |
| 03/09/2025 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 02/09/2025 |
16.00
|
200 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 01/09/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 29/08/2025 |
26.43
|
700 | 25.18 | 26.43 | 23.64 | 0 | 0 | 0 | |
| 28/08/2025 |
25.08
|
300 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 27/08/2025 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
| 26/08/2025 |
26.62
|
1,400 | 26.43 | 26.62 | 26.43 | 0 | 0 | 0 | |
| 25/08/2025 |
24.89
|
800 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 22/08/2025 |
26.43
|
300 | 25.37 | 26.43 | 25.37 | 0 | 0 | 0 | |
| 21/08/2025 |
25.08
|
900 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 20/08/2025 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 19/08/2025 |
26.81
|
100 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 18/08/2025 |
26.91
|
300 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 15/08/2025 |
25.56
|
1,500 | 27.48 | 28.83 | 25.56 | 0 | 0 | 0 | |
| 14/08/2025 |
27.48
|
6,900 | 26.81 | 27.48 | 26.81 | 0 | 0 | 0 | |
| 13/08/2025 |
28.83
|
200 | 27.39 | 28.83 | 27.39 | 0 | 0 | 0 | |
| 12/08/2025 |
27.39
|
600 | 25.85 | 27.39 | 25.85 | 0 | 0 | 0 | |
| 11/08/2025 |
25.85
|
1,500 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 08/08/2025 |
25.85
|
2,100 | 25.95 | 25.95 | 24.60 | 0 | 0 | 0 | |
| 07/08/2025 |
26.43
|
1,000 | 25.47 | 26.91 | 25.47 | 0 | 0 | 0 | |
| 06/08/2025 |
25.47
|
200 | 27.20 | 27.20 | 25.47 | 0 | 0 | 0 | |
| 05/08/2025 |
25.47
|
5,800 | 25.03 | 27.34 | 25.03 | 0 | 0 | 0 | |
| 04/08/2025 |
26.91
|
600 | 25.56 | 27.34 | 25.56 | 0 | 0 | 0 | |
| 01/08/2025 |
25.56
|
1,100 | 27.29 | 27.29 | 25.56 | 0 | 0 | 0 | |
| 31/07/2025 |
27.48
|
100 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
| 30/07/2025 |
27.29
|
1,100 | 27.24 | 29.17 | 27.24 | 0 | 0 | 0 | |
| 29/07/2025 |
27.29
|
2,800 | 27.48 | 27.48 | 27.29 | 0 | 0 | 0 | |
| 28/07/2025 |
29.31
|
400 | 29.50 | 29.50 | 27.48 | 0 | 0 | 0 | |